SkiStar

SKISb
🏛️ sweden →
156.80
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 168.00 171.10 166.20 170.00 0.1M
2021-12-29 166.10 168.30 164.80 167.10 0.1M
2021-12-28 166.20 169.20 165.30 165.60 0.1M
2021-12-27 164.10 170.90 163.70 165.40 0.1M
2021-12-23 161.10 164.60 161.10 162.50 0.1M
2021-12-22 152.10 161.00 152.10 161.00 0.2M
2021-12-21 158.10 159.10 149.50 152.00 0.2M
2021-12-20 157.50 158.70 148.30 156.60 0.2M
2021-12-17 157.20 159.00 154.00 158.70 0.1M
2021-12-16 158.10 159.80 154.60 157.10 0.1M
2021-12-15 155.30 158.40 154.90 156.60 0.1M
2021-12-14 161.40 161.40 153.20 155.00 0.2M
2021-12-13 165.10 167.60 160.60 161.70 0.1M
2021-12-10 165.00 165.10 162.30 164.50 0.4M
2021-12-09 167.80 168.90 163.30 164.80 0.1M
2021-12-08 171.30 171.40 165.10 167.00 0.1M
2021-12-07 165.70 171.30 165.70 171.30 0.1M
2021-12-06 165.00 167.40 162.80 165.30 0.1M
2021-12-03 165.50 169.50 160.80 162.30 0.1M
2021-12-02 168.20 172.70 163.60 165.10 0.2M
2021-12-01 164.40 170.00 164.00 168.50 1.2M
2021-11-30 164.00 165.90 162.10 164.00 0.5M
2021-11-29 162.00 166.00 161.80 163.80 0.1M
2021-11-26 163.50 169.20 161.20 162.00 0.2M
2021-11-25 164.70 166.50 161.60 163.10 0.1M
2021-11-24 166.10 167.00 161.80 164.70 0.1M
2021-11-23 167.00 168.40 162.80 166.10 0.1M
2021-11-22 168.00 169.50 165.30 167.10 0.1M
2021-11-19 170.10 171.00 166.00 168.00 0.1M
2021-11-18 174.20 175.70 170.10 170.10 0.1M
2021-11-17 177.40 177.40 174.20 174.60 0.1M
2021-11-16 179.00 182.60 175.50 177.40 0.1M
2021-11-15 180.50 180.50 173.70 178.40 0.1M
2021-11-12 184.50 185.00 180.10 180.10 0.1M
2021-11-11 183.80 188.90 182.00 185.00 0.2M
2021-11-10 183.10 184.30 182.30 183.80 0.1M
2021-11-09 183.00 184.20 180.90 183.00 0.0M
2021-11-08 182.10 185.30 182.10 183.00 0.0M
2021-11-05 182.50 184.80 181.30 182.10 0.1M
2021-11-04 180.10 183.90 180.10 182.30 0.1M
2021-11-03 180.80 183.90 179.70 180.10 0.1M
2021-11-02 184.50 188.70 179.90 180.70 0.1M
2021-11-01 180.10 184.60 180.10 183.90 0.1M
2021-10-29 177.00 180.50 175.50 179.00 0.1M
2021-10-28 178.40 180.50 174.90 177.20 0.1M
2021-10-27 174.60 178.60 173.40 178.30 0.1M
2021-10-26 175.20 176.00 173.40 174.60 0.0M
2021-10-25 173.80 177.80 173.60 175.20 0.1M
2021-10-22 174.00 174.40 171.60 172.90 0.0M
2021-10-21 172.30 174.10 170.20 173.00 0.0M
2021-10-20 171.30 172.20 169.00 171.00 0.1M
2021-10-19 168.30 171.30 168.30 170.80 0.1M
2021-10-18 169.00 170.00 166.70 168.30 0.0M
2021-10-15 169.90 170.30 167.50 169.00 0.1M
2021-10-14 167.20 169.20 165.60 167.00 0.0M
2021-10-13 164.50 166.80 163.10 166.10 0.1M
2021-10-12 161.30 166.20 160.20 164.50 0.1M
2021-10-11 165.00 165.00 160.40 162.00 0.1M
2021-10-08 161.80 164.90 158.30 164.00 0.1M
2021-10-07 163.00 165.90 160.70 161.80 0.1M
2021-10-06 168.30 168.50 160.30 162.20 0.1M
2021-10-05 162.20 167.70 158.00 167.70 0.2M
2021-10-04 170.70 172.50 162.20 162.20 0.3M
2021-10-01 183.00 184.30 169.30 170.70 0.3M
2021-09-30 189.00 195.50 181.10 181.50 0.1M
2021-09-29 184.50 190.00 184.50 187.20 0.1M
2021-09-28 185.40 189.20 182.30 184.50 0.1M
2021-09-27 182.00 188.90 182.00 185.40 0.1M
2021-09-24 179.30 182.50 178.60 181.90 0.1M
2021-09-23 175.80 180.50 175.80 179.30 0.1M
2021-09-22 174.20 179.20 174.20 175.80 0.1M
2021-09-21 171.70 175.00 170.60 174.20 0.1M
2021-09-20 177.80 177.80 170.50 171.70 0.1M
2021-09-17 176.50 178.90 176.20 178.00 0.1M
2021-09-16 172.00 176.90 172.00 176.50 0.1M
2021-09-15 174.00 174.20 171.20 172.20 0.1M
2021-09-14 174.70 176.40 173.20 174.20 0.0M
2021-09-13 176.40 178.20 172.90 176.10 0.1M
2021-09-10 178.60 181.10 177.20 177.20 0.0M
2021-09-09 176.40 179.10 174.30 178.60 0.0M
2021-09-08 176.80 178.40 173.90 176.40 0.1M
2021-09-07 178.70 178.70 175.30 177.30 0.1M
2021-09-06 180.50 182.00 178.00 178.70 0.0M
2021-09-03 179.60 184.00 178.00 180.50 0.1M
2021-09-02 179.80 180.20 176.80 179.30 0.0M
2021-09-01 182.30 184.80 178.10 179.80 0.1M
2021-08-31 179.50 182.80 178.20 182.00 0.1M
2021-08-30 179.00 181.00 177.40 179.10 0.0M
2021-08-27 176.90 181.50 176.60 178.70 0.1M
2021-08-26 176.00 177.50 174.00 177.00 0.0M
2021-08-25 177.50 178.80 171.90 176.00 0.1M
2021-08-24 183.30 183.30 172.40 177.20 0.2M
2021-08-23 172.30 184.90 172.20 183.30 0.4M
2021-08-20 161.20 164.20 161.00 163.90 0.0M
2021-08-19 164.30 164.30 160.40 162.30 0.0M
2021-08-18 163.10 165.50 162.60 164.60 0.0M
2021-08-17 165.00 165.00 162.00 163.10 0.1M
2021-08-16 165.00 166.00 162.50 165.30 0.1M
2021-08-13 167.90 168.00 165.00 165.50 0.1M
2021-08-12 169.90 171.70 167.40 167.90 0.1M
2021-08-11 165.10 170.00 164.70 169.90 0.1M
2021-08-10 168.00 168.10 163.40 165.10 0.1M
2021-08-09 163.50 168.20 162.40 168.00 0.1M
2021-08-06 165.20 166.30 162.60 163.50 0.0M
2021-08-05 160.60 165.90 160.30 165.20 0.1M
2021-08-04 160.00 162.50 159.50 160.60 0.0M
2021-08-03 159.80 161.50 159.00 160.20 0.0M
2021-08-02 160.90 161.90 159.30 160.30 0.0M
2021-07-30 161.90 161.90 157.50 160.90 0.1M
2021-07-29 160.50 162.90 160.00 161.60 0.0M
2021-07-28 160.00 162.50 159.00 160.10 0.1M
2021-07-27 160.00 161.90 159.10 160.00 0.0M
2021-07-26 161.00 161.90 159.50 160.00 0.0M
2021-07-23 159.90 161.40 157.90 160.90 0.1M
2021-07-22 156.10 160.50 155.60 159.90 0.1M
2021-07-21 155.20 157.10 154.00 155.40 0.1M
2021-07-20 153.50 155.40 151.10 155.10 0.1M
2021-07-19 153.60 154.30 150.20 153.50 0.1M
2021-07-16 154.00 154.40 152.60 153.20 0.0M
2021-07-15 155.40 155.50 152.90 153.30 0.1M
2021-07-14 154.50 156.80 152.90 155.40 0.1M
2021-07-13 155.00 155.60 152.90 154.30 0.0M
2021-07-12 152.10 155.80 152.00 153.80 0.1M
2021-07-09 151.20 153.60 150.80 151.50 0.1M
2021-07-08 151.70 152.40 150.40 151.20 0.0M
2021-07-07 151.40 152.70 150.10 151.70 0.1M
2021-07-06 149.10 151.90 148.60 151.40 0.1M
2021-07-05 148.30 150.90 147.70 149.10 0.1M
2021-07-02 144.70 149.00 144.70 148.30 0.1M
2021-07-01 143.60 145.30 142.20 144.70 0.1M
2021-06-30 146.60 147.00 142.60 142.60 0.0M
2021-06-29 143.70 147.80 143.70 146.60 0.1M
2021-06-28 142.00 144.40 141.00 143.60 0.1M
2021-06-24 143.30 144.50 141.30 142.70 0.1M
2021-06-23 145.00 145.30 142.30 143.30 0.1M
2021-06-22 143.90 145.40 142.40 145.00 0.1M
2021-06-21 141.00 144.70 139.50 143.90 0.1M
2021-06-18 144.00 144.30 136.10 141.00 0.3M
2021-06-17 145.00 154.00 141.20 144.00 0.3M
2021-06-16 140.70 143.90 140.00 142.40 0.1M
2021-06-15 143.00 144.30 139.80 140.70 0.1M
2021-06-14 142.90 144.30 141.00 142.90 0.1M
2021-06-11 141.50 143.80 141.50 142.70 0.0M
2021-06-10 143.80 144.20 140.90 141.50 0.1M
2021-06-09 146.30 148.40 143.50 143.80 0.1M
2021-06-08 138.00 146.50 137.50 146.30 0.2M
2021-06-07 137.40 138.80 136.80 138.00 0.0M
2021-06-04 136.30 138.40 136.10 137.40 0.1M
2021-06-03 133.80 136.70 133.70 135.90 0.1M
2021-06-02 134.30 134.90 132.10 133.80 0.0M
2021-06-01 132.80 134.70 132.20 134.10 0.1M
2021-05-31 133.50 135.70 132.70 132.80 0.1M
2021-05-28 130.00 134.10 129.40 133.50 0.1M
2021-05-27 129.70 132.60 129.10 130.40 0.1M
2021-05-26 129.40 130.70 128.20 129.70 0.1M
2021-05-25 130.40 131.60 128.70 129.40 0.1M
2021-05-24 129.10 130.70 128.10 130.40 0.1M
2021-05-21 129.40 129.70 127.90 129.10 0.0M
2021-05-20 129.10 130.20 126.30 129.40 0.1M
2021-05-19 128.70 129.50 126.80 129.40 0.1M
2021-05-18 127.00 129.80 127.00 129.70 0.1M
2021-05-17 127.80 129.00 126.30 127.00 0.1M
2021-05-14 127.80 128.40 125.20 127.80 0.1M
2021-05-12 126.30 128.60 126.10 127.80 0.0M
2021-05-11 129.00 129.00 124.50 126.30 0.1M
2021-05-10 128.50 129.30 126.40 129.30 0.1M
2021-05-07 126.00 129.10 126.00 128.40 0.1M
2021-05-06 125.00 126.20 123.90 126.00 0.1M
2021-05-05 122.60 125.30 122.60 125.00 0.1M
2021-05-04 127.10 128.10 122.50 122.50 0.1M
2021-05-03 128.20 128.20 125.80 127.20 0.1M
2021-04-30 129.00 130.80 128.10 128.20 0.1M
2021-04-29 130.00 131.70 128.70 129.00 0.4M
2021-04-28 130.80 131.30 128.30 130.00 0.1M
2021-04-27 129.90 130.80 128.30 130.80 0.1M
2021-04-26 125.90 130.60 125.90 129.90 0.2M
2021-04-23 128.00 128.50 125.70 125.90 0.1M
2021-04-22 125.20 128.20 125.10 128.00 0.1M
2021-04-21 123.50 125.90 123.50 125.20 0.1M
2021-04-20 125.70 126.70 123.50 123.50 0.1M
2021-04-19 126.60 128.20 125.70 125.70 0.1M
2021-04-16 124.30 127.20 124.20 126.20 0.1M
2021-04-15 126.00 126.40 124.00 124.30 0.1M
2021-04-14 126.40 127.20 125.40 126.00 0.1M
2021-04-13 123.70 126.70 123.70 126.40 0.1M
2021-04-12 122.80 124.10 121.40 123.70 0.1M
2021-04-09 123.00 124.00 122.00 122.80 0.1M
2021-04-08 123.30 124.50 122.50 122.90 0.1M
2021-04-07 124.00 124.50 122.50 123.30 0.1M
2021-04-06 121.80 124.40 121.80 124.00 0.1M
2021-04-01 120.00 121.90 119.80 121.20 0.1M
2021-03-31 118.80 120.00 118.60 119.60 0.2M
2021-03-30 116.00 119.20 115.80 118.80 0.2M
2021-03-29 115.80 116.40 114.60 115.60 0.2M
2021-03-26 116.40 118.00 114.20 114.40 0.2M
2021-03-25 117.20 117.80 114.20 115.60 0.2M
2021-03-24 115.60 118.40 114.40 117.20 0.2M
2021-03-23 115.80 115.80 111.60 115.60 0.3M
2021-03-22 118.00 118.40 114.00 115.80 0.3M
2021-03-19 121.40 123.40 116.40 117.80 0.4M
2021-03-18 127.00 128.00 123.60 125.20 0.2M
2021-03-17 125.00 127.40 124.20 126.20 0.3M
2021-03-16 128.40 129.20 124.80 125.00 0.2M
2021-03-15 133.00 133.20 127.60 128.40 0.2M
2021-03-12 135.00 135.60 132.00 133.00 0.2M
2021-03-11 129.00 136.60 128.60 135.60 0.4M
2021-03-10 127.00 128.60 126.00 128.20 0.2M
2021-03-09 124.80 128.00 124.60 127.40 0.1M
2021-03-08 123.80 126.20 123.60 124.80 0.2M
2021-03-05 129.80 129.80 123.40 123.80 0.2M
2021-03-04 128.40 130.60 127.40 130.00 0.2M
2021-03-03 130.20 132.60 127.80 129.60 0.2M
2021-03-02 129.80 131.40 129.20 130.40 0.2M
2021-03-01 126.80 131.40 126.80 130.00 0.2M
2021-02-26 125.80 128.00 123.40 126.40 0.2M
2021-02-25 127.60 128.80 125.20 126.60 0.2M
2021-02-24 123.00 128.20 122.00 128.00 0.3M
2021-02-23 124.60 127.00 121.80 123.40 0.1M
2021-02-22 123.80 124.60 122.00 124.60 0.1M
2021-02-19 122.40 124.40 121.80 124.20 0.1M
2021-02-18 122.80 124.00 121.60 122.40 0.2M
2021-02-17 124.40 124.60 122.00 122.80 0.2M
2021-02-16 125.40 125.80 124.20 124.40 0.1M
2021-02-15 124.40 127.00 124.40 125.40 0.1M
2021-02-12 124.80 125.60 123.80 124.60 0.2M
2021-02-11 124.00 125.60 123.40 124.80 0.2M
2021-02-10 126.20 126.60 123.20 124.40 0.2M
2021-02-09 124.40 126.20 123.00 126.20 0.2M
2021-02-08 126.20 127.20 125.00 125.40 0.1M
2021-02-05 126.40 127.20 124.60 126.20 0.1M
2021-02-04 125.60 128.00 125.40 126.00 0.1M
2021-02-03 126.00 126.40 124.80 125.60 0.1M
2021-02-02 126.00 127.20 124.80 126.00 0.1M
2021-02-01 123.00 125.80 122.80 125.60 0.2M
2021-01-29 121.80 124.00 120.40 122.40 0.2M
2021-01-28 123.80 123.80 119.60 122.00 0.8M
2021-01-27 126.40 127.20 123.40 123.80 0.5M
2021-01-26 121.40 127.40 120.20 126.40 0.5M
2021-01-25 119.60 122.40 118.20 121.40 0.3M
2021-01-22 120.00 120.40 119.00 120.00 0.2M
2021-01-21 119.80 120.20 118.80 120.00 0.1M
2021-01-20 116.80 119.80 116.60 119.40 0.1M
2021-01-19 117.80 119.60 116.60 116.80 0.3M
2021-01-18 115.80 118.00 115.40 117.20 0.3M
2021-01-15 114.40 115.60 113.00 115.20 0.5M
2021-01-14 108.00 114.80 108.00 114.40 0.4M
2021-01-13 106.20 107.60 104.60 107.00 0.2M
2021-01-12 106.20 107.40 105.80 106.20 0.2M
2021-01-11 109.00 109.00 105.20 106.20 0.2M
2021-01-08 106.80 108.80 105.80 108.40 0.3M
2021-01-07 106.00 107.20 102.60 106.20 0.3M
2021-01-05 106.80 107.20 104.00 105.40 0.2M
2021-01-04 107.00 108.80 106.20 107.40 0.3M